| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 8.61 | 8.74 | 8.47 | 8.51 | 8.51 | -0.17 (-1.96%) | 37,680,885 |
| 23 May 2023 | CNY | 9.18 | 9.22 | 8.65 | 8.68 | 8.68 | -0.5 (-5.45%) | 52,343,491 |
| 22 May 2023 | CNY | 9.17 | 9.4 | 9.06 | 9.18 | 9.18 | -0.01 (-0.11%) | 32,411,638 |
| 19 May 2023 | CNY | 9.28 | 9.31 | 9.08 | 9.19 | 9.19 | -0.13 (-1.39%) | 29,543,162 |
| 18 May 2023 | CNY | 9.48 | 9.48 | 9.15 | 9.32 | 9.32 | -0.23 (-2.41%) | 51,430,531 |
| 17 May 2023 | CNY | 9.53 | 9.64 | 9.4 | 9.55 | 9.55 | +0.07 (+0.74%) | 36,130,164 |
| 16 May 2023 | CNY | 9.78 | 9.93 | 9.41 | 9.48 | 9.48 | -0.31 (-3.17%) | 48,902,074 |
| 15 May 2023 | CNY | 9.93 | 10.04 | 9.43 | 9.79 | 9.79 | -0.12 (-1.21%) | 73,703,522 |
| 12 May 2023 | CNY | 10.13 | 10.48 | 9.9 | 9.91 | 9.91 | -0.21 (-2.08%) | 65,331,869 |
| 11 May 2023 | CNY | 10.25 | 10.4 | 10.03 | 10.12 | 10.12 | -0.27 (-2.60%) | 80,118,614 |
| 10 May 2023 | CNY | 10.92 | 11.21 | 10.12 | 10.39 | 10.39 | -0.85 (-7.56%) | 139,313,374 |
| 9 May 2023 | CNY | 11.2 | 12.18 | 10.95 | 11.24 | 11.24 | +0.17 (+1.54%) | 167,683,632 |
| 8 May 2023 | CNY | 10.18 | 11.07 | 9.93 | 11.07 | 11.07 | +1.01 (+10.04%) | 147,885,704 |
| 5 May 2023 | CNY | 10.15 | 10.39 | 9.7 | 10.06 | 10.06 | +0.31 (+3.18%) | 134,911,074 |
| 4 May 2023 | CNY | 9.36 | 9.75 | 9.18 | 9.75 | 9.75 | +0.89 (+10.05%) | 86,530,922 |
| 28 Apr 2023 | CNY | 8.4 | 8.91 | 8.27 | 8.86 | 8.86 | +0.46 (+5.48%) | 57,977,288 |
| 27 Apr 2023 | CNY | 8.27 | 8.59 | 8.27 | 8.4 | 8.4 | +0.16 (+1.94%) | 38,624,833 |
| 26 Apr 2023 | CNY | 8.39 | 8.43 | 8.17 | 8.24 | 8.24 | -0.14 (-1.67%) | 24,688,274 |
| 25 Apr 2023 | CNY | 8.44 | 8.63 | 8.24 | 8.38 | 8.38 | -0.11 (-1.30%) | 30,376,434 |
| 24 Apr 2023 | CNY | 8.52 | 8.65 | 8.4 | 8.49 | 8.49 | -0.06 (-0.70%) | 35,069,639 |
| 21 Apr 2023 | CNY | 8.7 | 9.03 | 8.52 | 8.55 | 8.55 | -0.23 (-2.62%) | 45,412,472 |
| 20 Apr 2023 | CNY | 8.56 | 8.85 | 8.45 | 8.78 | 8.78 | +0.13 (+1.50%) | 51,176,232 |
| 19 Apr 2023 | CNY | 8.57 | 8.79 | 8.54 | 8.65 | 8.65 | -0.02 (-0.23%) | 43,504,413 |
| 18 Apr 2023 | CNY | 8.76 | 8.87 | 8.6 | 8.67 | 8.67 | -0.32 (-3.56%) | 55,648,959 |
| 17 Apr 2023 | CNY | 8.78 | 9.14 | 8.52 | 8.99 | 8.99 | +0.24 (+2.74%) | 89,300,670 |
| 14 Apr 2023 | CNY | 8.19 | 8.85 | 8.12 | 8.75 | 8.75 | +0.5 (+6.06%) | 78,334,490 |
| 13 Apr 2023 | CNY | 8.4 | 8.52 | 8.17 | 8.25 | 8.25 | -0.18 (-2.14%) | 41,803,336 |
| 12 Apr 2023 | CNY | 8.23 | 8.63 | 8.12 | 8.43 | 8.43 | +0.23 (+2.80%) | 66,735,958 |
| 11 Apr 2023 | CNY | 8.38 | 8.4 | 7.99 | 8.2 | 8.2 | -0.07 (-0.85%) | 79,388,134 |
| 10 Apr 2023 | CNY | 7.65 | 8.27 | 7.55 | 8.27 | 8.27 | +0.75 (+9.97%) | 56,757,895 |
